Natl Beverage Cp (NQ: FIZZ )

95.06 USD +0.07 (+0.07%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 95.48 96.58 93.78 95.06 277,012 +0.07(+0.07%)
Nov 24, 2020 97.25 97.25 91.02 94.99 320,179 -0.95(-0.99%)
Nov 23, 2020 95.11 96.46 93.05 95.94 227,914 +2.35(+2.51%)
Nov 20, 2020 95.53 96.43 92.84 93.59 326,700 -2.03(-2.12%)
Nov 19, 2020 93.12 96.22 91.54 95.62 211,741 +1.97(+2.10%)
Nov 18, 2020 97.09 99.26 93.32 93.65 640,836 -3.27(-3.37%)
Nov 17, 2020 94.28 98.75 93.49 96.92 519,168 +1.71(+1.80%)
Nov 16, 2020 92.27 95.35 90.42 95.21 539,390 +4.09(+4.49%)
Nov 13, 2020 87.60 91.18 87.17 91.12 412,100 +4.20(+4.83%)
Nov 12, 2020 85.40 87.21 83.05 86.92 247,465 +1.53(+1.79%)
Nov 11, 2020 80.31 85.83 80.10 85.39 375,205 +5.09(+6.34%)
Nov 10, 2020 79.78 81.28 77.77 80.30 293,435 -0.68(-0.84%)
Nov 09, 2020 82.73 84.43 79.38 80.98 334,766 -0.61(-0.75%)
Nov 06, 2020 83.35 83.87 80.87 81.59 153,600 -1.32(-1.59%)
Nov 05, 2020 81.95 83.73 81.65 82.91 169,492 +1.95(+2.41%)
Nov 04, 2020 82.87 84.25 80.30 80.96 193,586 -0.18(-0.22%)
Nov 03, 2020 80.89 82.36 80.27 81.14 171,576 +1.38(+1.73%)
Nov 02, 2020 79.34 81.85 78.56 79.76 224,577 +1.47(+1.88%)
Oct 30, 2020 80.27 80.27 76.59 78.29 310,900 -2.59(-3.20%)
Oct 29, 2020 80.79 81.69 78.12 80.88 201,688 +0.39(+0.48%)
Oct 28, 2020 83.01 83.45 80.38 80.49 236,373 -4.18(-4.94%)
Oct 27, 2020 83.33 85.58 83.07 84.67 194,124 +1.62(+1.95%)
Oct 26, 2020 86.89 87.07 82.14 83.05 421,815 -4.02(-4.62%)
Oct 23, 2020 89.19 90.94 85.68 87.07 259,300 -2.02(-2.27%)
Oct 22, 2020 88.42 93.41 87.54 89.09 437,331 +1.12(+1.27%)
Oct 21, 2020 87.61 88.86 85.99 87.97 323,563 +0.58(+0.66%)
Oct 20, 2020 85.81 89.77 85.78 87.39 798,497 +2.91(+3.44%)
Oct 19, 2020 83.45 84.95 83.26 84.48 235,986 +1.62(+1.96%)
Oct 16, 2020 82.35 84.95 82.35 82.86 321,900 +0.34(+0.41%)
Oct 15, 2020 83.12 85.39 81.23 82.52 233,374 -1.53(-1.82%)
Oct 14, 2020 82.66 84.46 82.00 84.05 169,449 +1.26(+1.52%)
Oct 13, 2020 79.88 83.43 78.73 82.79 299,746 +2.40(+2.99%)
Oct 12, 2020 79.99 80.80 78.62 80.39 273,717 +1.08(+1.36%)
Oct 09, 2020 77.87 79.56 77.34 79.31 258,500 +2.26(+2.93%)
Oct 08, 2020 76.80 77.30 75.37 77.05 217,937 +0.55(+0.72%)
Oct 07, 2020 75.58 78.22 74.72 76.50 849,055 +2.28(+3.07%)
Oct 06, 2020 70.69 74.64 70.69 74.22 343,276 +3.26(+4.59%)
Oct 05, 2020 70.24 71.34 70.22 70.96 177,102 +1.00(+1.43%)
Oct 02, 2020 69.86 71.34 69.67 69.96 197,700 -1.32(-1.85%)
Oct 01, 2020 68.77 71.35 68.02 71.28 294,469 +3.27(+4.81%)
Sep 30, 2020 68.71 70.58 67.94 68.01 317,334 -0.52(-0.76%)
Sep 29, 2020 69.57 69.65 68.32 68.53 238,857 -0.85(-1.23%)
Sep 28, 2020 70.89 71.24 69.24 69.38 263,366 -0.68(-0.97%)
Sep 25, 2020 69.33 70.78 69.10 70.06 290,500 +0.28(+0.40%)
Sep 24, 2020 71.34 72.02 68.21 69.78 600,355 -1.56(-2.19%)
Sep 23, 2020 73.23 74.67 71.23 71.34 245,801 -1.27(-1.75%)
Sep 22, 2020 71.76 72.66 70.99 72.61 187,998 +0.96(+1.34%)
Sep 21, 2020 70.91 72.93 70.87 71.65 207,415 -0.66(-0.91%)
Sep 18, 2020 72.39 73.30 70.67 72.31 331,500 +0.37(+0.51%)
Sep 17, 2020 72.80 73.49 71.50 71.94 237,471 -1.72(-2.34%)
Sep 16, 2020 75.56 75.84 73.39 73.66 304,382 -1.01(-1.35%)
Sep 15, 2020 81.88 82.29 73.88 74.67 702,725 -6.49(-8.00%)
Sep 14, 2020 78.44 81.49 78.07 81.16 456,446 +3.58(+4.61%)
Sep 11, 2020 79.39 79.60 77.54 77.58 330,000 -0.32(-0.41%)
Sep 10, 2020 76.98 80.04 75.01 77.90 621,062 -3.60(-4.42%)
Sep 09, 2020 77.19 82.32 77.19 81.50 320,582 +5.59(+7.36%)
Sep 08, 2020 80.32 80.32 75.22 75.91 385,083 -5.13(-6.33%)
Sep 04, 2020 82.55 82.80 78.67 81.04 314,800 -1.16(-1.41%)
Sep 03, 2020 83.03 85.36 80.01 82.20 486,136 -2.09(-2.48%)
Sep 02, 2020 83.55 84.73 82.58 84.29 269,594 +1.02(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.